Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMATICF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-04 |
0.8270 |
294,017.4899 |
0.8009 |
0.8001 |
0.8433 |
0.8340 |
| 2022-10-03 |
0.7828 |
272,442.6480 |
0.7627 |
0.7553 |
0.8074 |
0.7971 |
| 2022-10-02 |
0.7697 |
145,126.9597 |
0.7665 |
0.7615 |
0.7825 |
0.7800 |
| 2022-10-01 |
0.7688 |
109,324.7098 |
0.7771 |
0.7595 |
0.7814 |
0.7672 |
| 2022-09-30 |
0.7727 |
369,859.2268 |
0.7640 |
0.7618 |
0.7891 |
0.7721 |
| 2022-09-29 |
0.7477 |
274,062.4761 |
0.7474 |
0.7318 |
0.7620 |
0.7573 |
| 2022-09-28 |
0.7338 |
300,356.4556 |
0.7390 |
0.7121 |
0.7543 |
0.7534 |
| 2022-09-27 |
0.7670 |
592,841.1784 |
0.7560 |
0.7261 |
0.7930 |
0.7411 |
| 2022-09-26 |
0.7459 |
380,035.6052 |
0.7390 |
0.7261 |
0.7614 |
0.7538 |
| 2022-09-25 |
0.7581 |
182,036.8809 |
0.7542 |
0.7423 |
0.7671 |
0.7483 |
| 2022-09-24 |
0.7725 |
674,007.6066 |
0.7794 |
0.7514 |
0.7842 |
0.7543 |
| 2022-09-23 |
0.7532 |
334,228.0534 |
0.7521 |
0.7231 |
0.7809 |
0.7767 |
| 2022-09-22 |
0.7363 |
338,648.4785 |
0.7017 |
0.7004 |
0.7622 |
0.7494 |
| 2022-09-21 |
0.7389 |
1,382,536.0768 |
0.7322 |
0.6894 |
0.7773 |
0.7028 |
| 2022-09-20 |
0.7502 |
199,970.4250 |
0.7657 |
0.7323 |
0.7689 |
0.7445 |
| 2022-09-19 |
0.7475 |
339,550.8799 |
0.7528 |
0.7249 |
0.7752 |
0.7673 |
| 2022-09-18 |
0.8012 |
485,616.2305 |
0.8284 |
0.7493 |
0.8378 |
0.7561 |
| 2022-09-17 |
0.8185 |
80,095.3714 |
0.8064 |
0.8052 |
0.8301 |
0.8254 |
| 2022-09-16 |
0.8086 |
365,619.3532 |
0.8249 |
0.7865 |
0.8307 |
0.8079 |
| 2022-09-15 |
0.8388 |
300,975.8754 |
0.8644 |
0.8180 |
0.8753 |
0.8243 |
| 2022-09-14 |
0.8528 |
211,304.6755 |
0.8458 |
0.8312 |
0.8685 |
0.8613 |
| 2022-09-13 |
0.8907 |
648,483.1147 |
0.9320 |
0.8403 |
0.9426 |
0.8513 |
| 2022-09-12 |
0.9144 |
410,486.1868 |
0.8943 |
0.8724 |
0.9405 |
0.9274 |
| 2022-09-11 |
0.8961 |
145,672.1402 |
0.9053 |
0.8833 |
0.9172 |
0.8905 |
| 2022-09-10 |
0.8951 |
171,271.5684 |
0.8900 |
0.8783 |
0.9133 |
0.9050 |
| 2022-09-09 |
0.8791 |
151,177.2246 |
0.8456 |
0.8429 |
0.9008 |
0.8924 |
| 2022-09-08 |
0.8348 |
195,996.1434 |
0.8411 |
0.8157 |
0.8496 |
0.8393 |
| 2022-09-07 |
0.8158 |
238,861.7311 |
0.8158 |
0.7915 |
0.8506 |
0.8429 |
| 2022-09-06 |
0.8777 |
501,997.1588 |
0.8823 |
0.8132 |
0.9230 |
0.8270 |
| 2022-09-05 |
0.8782 |
205,185.9548 |
0.8953 |
0.8620 |
0.9020 |
0.8766 |
| 2022-09-04 |
0.8884 |
235,599.2372 |
0.8905 |
0.8730 |
0.9001 |
0.8896 |
| 2022-09-03 |
0.8772 |
268,214.6028 |
0.8706 |
0.8660 |
0.8881 |
0.8868 |
| 2022-09-02 |
0.8861 |
422,850.4288 |
0.8836 |
0.8625 |
0.9114 |
0.8693 |
| 2022-09-01 |
0.8507 |
737,255.8303 |
0.8332 |
0.8229 |
0.8956 |
0.8812 |
| 2022-08-31 |
0.8299 |
376,031.8128 |
0.8150 |
0.8150 |
0.8536 |
0.8284 |
| 2022-08-30 |
0.8139 |
413,870.2435 |
0.8164 |
0.7827 |
0.8441 |
0.8221 |
| 2022-08-29 |
0.7988 |
486,372.1593 |
0.7824 |
0.7620 |
0.8204 |
0.8120 |
| 2022-08-28 |
0.8138 |
361,636.2718 |
0.8051 |
0.7810 |
0.8338 |
0.7818 |
| 2022-08-27 |
0.7868 |
590,828.9771 |
0.7638 |
0.7555 |
0.8134 |
0.8007 |
| 2022-08-26 |
0.8054 |
761,584.3054 |
0.8184 |
0.7707 |
0.8476 |
0.7771 |
| 2022-08-25 |
0.8168 |
219,128.8908 |
0.8128 |
0.8053 |
0.8319 |
0.8196 |
| 2022-08-24 |
0.8194 |
188,983.2539 |
0.8314 |
0.8018 |
0.8404 |
0.8137 |
| 2022-08-23 |
0.8142 |
218,328.1917 |
0.8095 |
0.7921 |
0.8338 |
0.8305 |
| 2022-08-22 |
0.7917 |
648,136.0618 |
0.8208 |
0.7688 |
0.8218 |
0.8011 |
| 2022-08-21 |
0.8014 |
429,245.0987 |
0.7864 |
0.7785 |
0.8299 |
0.8071 |
| 2022-08-20 |
0.7892 |
706,899.8239 |
0.7700 |
0.7581 |
0.8153 |
0.7692 |
| 2022-08-19 |
0.7999 |
896,732.6342 |
0.8571 |
0.7635 |
0.8575 |
0.7781 |
| 2022-08-18 |
0.8952 |
415,058.5558 |
0.8837 |
0.8764 |
0.9094 |
0.8908 |
| 2022-08-17 |
0.9177 |
320,376.5224 |
0.9343 |
0.8779 |
0.9636 |
0.8868 |
| 2022-08-16 |
0.9435 |
234,914.4357 |
0.9506 |
0.9249 |
0.9670 |
0.9307 |